| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2017 | CNY | 16.0685 | 17.8539 | 16.0685 | 17.4203 | 17.4203 | +1.183 (+7.29%) | 12,989,177 |
| 30 Oct 2017 | CNY | 16.0736 | 16.7317 | 15.0891 | 16.2369 | 16.2369 | -0.087 (-0.53%) | 5,472,430 |
| 27 Oct 2017 | CNY | 16.7317 | 16.9255 | 16.3236 | 16.3236 | 16.3236 | -0.663 (-3.90%) | 5,776,961 |
| 26 Oct 2017 | CNY | 16.7317 | 17.5121 | 16.7164 | 16.9867 | 16.9867 | +0.439 (+2.65%) | 8,895,177 |
| 25 Oct 2017 | CNY | 16.4001 | 16.6756 | 16.2675 | 16.548 | 16.548 | +0.046 (+0.28%) | 4,047,990 |
| 24 Oct 2017 | CNY | 16.4868 | 16.6195 | 15.9308 | 16.5021 | 16.5021 | +0.128 (+0.78%) | 5,918,456 |
| 23 Oct 2017 | CNY | 15.7574 | 16.4001 | 15.6655 | 16.3746 | 16.3746 | +0.607 (+3.85%) | 6,636,755 |
| 20 Oct 2017 | CNY | 15.5584 | 15.788 | 15.2115 | 15.7676 | 15.7676 | +0.316 (+2.05%) | 4,025,610 |
| 19 Oct 2017 | CNY | 15.6553 | 15.7115 | 15.0024 | 15.4513 | 15.4513 | -0.046 (-0.30%) | 5,217,786 |
| 18 Oct 2017 | CNY | 15.7676 | 15.9512 | 14.3239 | 15.4972 | 15.4972 | -0.219 (-1.40%) | 6,584,247 |
| 17 Oct 2017 | CNY | 15.788 | 16.2879 | 15.6094 | 15.7166 | 15.7166 | -0.485 (-2.99%) | 8,465,768 |
| 16 Oct 2017 | CNY | 18.007 | 18.007 | 16.2012 | 16.2012 | 16.2012 | -1.801 (-10.00%) | 17,491,489 |
| 13 Oct 2017 | CNY | 18.364 | 18.364 | 17.7213 | 18.0019 | 18.0019 | -0.418 (-2.27%) | 12,075,970 |
| 12 Oct 2017 | CNY | 17.4458 | 18.7007 | 17.405 | 18.4201 | 18.4201 | +0.643 (+3.62%) | 19,481,594 |
| 11 Oct 2017 | CNY | 17.4713 | 18.3028 | 17.4713 | 17.7774 | 17.7774 | +0.092 (+0.52%) | 11,950,934 |
| 10 Oct 2017 | CNY | 17.3897 | 18.109 | 16.8439 | 17.6856 | 17.6856 | -0.372 (-2.06%) | 13,678,304 |
| 9 Oct 2017 | CNY | 17.8896 | 18.8129 | 17.6091 | 18.058 | 18.058 | +0.617 (+3.54%) | 21,969,036 |
| 29 Sep 2017 | CNY | 17.3081 | 17.8488 | 17.15 | 17.4407 | 17.4407 | +0.556 (+3.29%) | 16,015,458 |
| 28 Sep 2017 | CNY | 17.8539 | 17.8539 | 16.798 | 16.8847 | 16.8847 | -1.377 (-7.54%) | 21,506,285 |
| 27 Sep 2017 | CNY | 17.4815 | 18.461 | 16.8541 | 18.262 | 18.262 | +0.954 (+5.51%) | 27,411,615 |
| 26 Sep 2017 | CNY | 17.252 | 17.5479 | 16.7878 | 17.3081 | 17.3081 | +0.01 (+0.06%) | 17,162,167 |
| 25 Sep 2017 | CNY | 18.1141 | 18.6701 | 17.1296 | 17.2979 | 17.2979 | -0.811 (-4.48%) | 26,083,755 |
| 22 Sep 2017 | CNY | 17.808 | 18.8384 | 17.2418 | 18.109 | 18.109 | -0.194 (-1.06%) | 24,884,840 |
| 21 Sep 2017 | CNY | 18.8792 | 19.3843 | 18.1906 | 18.3028 | 18.3028 | -1.194 (-6.12%) | 26,673,765 |
| 20 Sep 2017 | CNY | 19.4659 | 19.7056 | 18.3079 | 19.4965 | 19.4965 | +0.597 (+3.16%) | 36,695,356 |
| 19 Sep 2017 | CNY | 18.0223 | 18.8996 | 17.6244 | 18.8996 | 18.8996 | +1.719 (+10.01%) | 33,048,223 |
| 18 Sep 2017 | CNY | 15.7166 | 17.1806 | 15.7166 | 17.1806 | 17.1806 | +1.561 (+9.99%) | 31,796,843 |
| 15 Sep 2017 | CNY | 14.8443 | 16.1655 | 14.3444 | 15.6196 | 15.6196 | +0.832 (+5.62%) | 20,717,487 |
| 14 Sep 2017 | CNY | 14.0791 | 14.9463 | 14.0281 | 14.7881 | 14.7881 | +0.704 (+5.00%) | 14,581,610 |
| 13 Sep 2017 | CNY | 14.1556 | 14.2678 | 13.9567 | 14.0842 | 14.0842 | -0.117 (-0.83%) | 6,626,402 |
